주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
29/10/2026 9,550 0.15 (1.6%) 4,400 41.2 0 0 9,400 10,050 8,750
28/10/2026 9,400 -0.24 (-2.49%) 303,500 2,913.02 0 0 9,640 10,300 8,970
27/10/2026 9,640 -0.03 (-0.31%) 2,800 26.69 0 0 9,670 10,300 9,000
26/10/2026 9,670 -0.03 (-0.31%) 2,200 21.31 0 0 9,700 10,350 9,030
23/10/2026 9,700 -0.09 (-0.92%) 209,200 2,032.39 0 0 9,790 10,450 9,110
22/10/2026 9,790 -0.19 (-1.9%) 3,300 32.47 0 0 9,980 10,650 9,290
21/10/2026 9,980 -0.02 (-0.2%) 8,300 80.54 0 0 10,000 10,700 9,300
20/10/2026 10,000 -0.05 (-0.5%) 47,700 455.99 0 0 10,050 10,750 9,350
19/10/2026 10,050 0.06 (0.6%) 7,400 74.22 0 0 9,990 10,650 9,300
16/10/2026 9,990 -0.11 (-1.09%) 10,100 100.81 0 0 10,100 10,800 9,400
15/10/2026 10,100 -0.1 (-0.98%) 6,300 63.63 0 0 10,200 10,900 9,490
14/10/2026 10,200 -0.05 (-0.49%) 4,200 42.86 0 0 10,250 10,950 9,540
13/10/2026 10,250 -0.2 (-1.91%) 7,000 71.45 0 0 10,450 11,150 9,720
12/10/2026 10,450 0.4 (3.98%) 9,900 101.4 135,000 1,269 10,050 10,750 9,350
09/10/2026 10,050 0.28 (2.87%) 7,600 74.15 0 0 9,770 10,450 9,090
08/10/2026 9,770 -0.73 (-6.95%) 20,100 198.63 0 0 10,500 11,200 9,770
07/10/2026 10,500 0.4 (3.96%) 25,600 255.84 0 0 10,100 10,800 9,400
06/10/2026 10,100 0 (0%) 11,800 118.52 0 0 10,100 10,800 9,400
05/10/2026 10,100 -0.3 (-2.88%) 2,300 23.2 0 0 10,400 11,100 9,680
02/10/2026 10,400 -0.05 (-0.48%) 4,200 42.81 0 0 10,450 11,150 9,720
01/10/2026 10,450 0.2 (1.95%) 3,000 30.47 0 0 10,250 10,950 9,540
30/09/2026 10,250 -0.75 (-6.82%) 13,300 136.46 0 0 11,000 11,750 10,250
29/09/2026 11,000 0.5 (4.76%) 8,600 95.64 0 0 10,500 11,200 9,770
28/09/2026 10,500 0.5 (5%) 3,200 32.52 0 0 10,000 10,700 9,300
25/09/2026 10,000 0 (0%) 6,500 63.6 0 0 10,000 10,700 9,300
24/09/2026 10,000 0 (0%) 1,100 11. 0 0 10,000 10,700 9,300
23/09/2026 10,000 -0.2 (-1.96%) 5,800 58.24 0 0 10,200 10,900 9,490
22/09/2026 10,200 0 (0%) 1,000 10.2 0 0 10,200 10,900 9,490
21/09/2026 10,200 -0.2 (-1.92%) 7,000 72.5 0 0 10,400 11,100 9,680
18/09/2026 10,400 0.2 (1.96%) 3,000 30.89 0 0 10,200 10,900 9,490
17/09/2026 10,200 0.3 (3.03%) 28,000 267.63 0 0 9,900 10,550 9,210
16/09/2026 9,900 -0.07 (-0.7%) 14,800 147.29 0 0 9,970 10,650 9,280
15/09/2026 9,970 0.07 (0.71%) 1,800 17.72 0 0 9,900 10,550 9,210
14/09/2026 9,900 -0.25 (-2.46%) 4,300 42.74 1,065,000 10,117.5 10,150 10,850 9,440
11/09/2026 10,150 0.27 (2.73%) 48,100 487.25 0 0 9,880 10,550 9,190
10/09/2026 9,880 0.09 (0.92%) 4,400 43.47 0 0 9,790 10,450 9,110
09/09/2026 9,790 0.09 (0.93%) 52,800 512.72 0 0 9,700 10,350 9,030
08/09/2026 9,700 -0.28 (-2.81%) 33,600 327.44 0 0 9,980 10,650 9,290
07/09/2026 9,980 -0.12 (-1.19%) 3,000 29.84 0 0 10,100 10,800 9,400
04/09/2026 10,100 -0.15 (-1.46%) 25,200 249.88 0 0 10,250 10,950 9,540
03/09/2026 10,250 -0.15 (-1.44%) 11,800 119.81 0 0 10,400 11,100 9,680
28/08/2026 10,400 0.6 (6.12%) 224,100 2,328.67 0 0 9,800 10,450 9,120
27/08/2026 9,800 0.3 (3.16%) 23,200 224.75 0 0 9,500 10,150 8,840
26/08/2026 9,500 0.62 (6.98%) 179,600 1,689.38 0 0 8,880 9,500 8,260
25/08/2026 8,880 -0.03 (-0.34%) 5,300 47.44 0 0 8,910 9,530 8,290
24/08/2026 8,910 0.21 (2.41%) 14,300 127.54 4,900,000 39,690 8,700 9,300 8,100
21/08/2026 8,700 -0.35 (-3.87%) 41,600 362.12 0 0 9,050 9,680 8,420
20/08/2026 9,050 -0.02 (-0.22%) 10,600 94.16 1,000,000 9,000 9,070 9,700 8,440
19/08/2026 9,070 -0.04 (-0.44%) 3,200 29.12 0 0 9,110 9,740 8,480
18/08/2026 9,110 0.05 (0.55%) 8,800 80.03 0 0 9,060 9,690 8,430
17/08/2026 9,060 -0.54 (-5.63%) 15,300 138.78 0 0 9,600 10,250 8,930
14/08/2026 9,600 0.12 (1.27%) 26,900 248.97 0 0 9,480 10,100 8,820
13/08/2026 9,480 -0.12 (-1.25%) 11,300 105.32 0 0 9,600 10,250 8,930
12/08/2026 9,600 0 (0%) 4,700 44.68 0 0 9,600 10,250 8,930
11/08/2026 9,600 0.2 (2.13%) 16,700 166.72 0 0 9,400 10,050 8,750
10/08/2026 9,400 -0.29 (-2.99%) 10,700 101.31 0 0 9,690 10,350 9,020
07/08/2026 9,690 0.09 (0.94%) 18,800 170.76 0 0 9,600 10,250 8,930
06/08/2026 9,600 -0.37 (-3.71%) 31,700 300.3 0 0 9,970 10,650 9,280
05/08/2026 9,970 0.27 (2.78%) 27,800 265.73 0 0 9,700 10,350 9,030
04/08/2026 9,700 0.2 (2.11%) 400 3.83 0 0 9,500 10,150 8,840
03/08/2026 9,500 0.33 (3.6%) 2,400 22.91 0 0 9,170 9,810 8,530
31/07/2026 9,170 -0.68 (-6.9%) 42,000 396.67 0 0 9,850 10,500 9,170
30/07/2026 9,850 0.5 (5.35%) 24,500 231.86 0 0 9,350 10,000 8,700
29/07/2026 9,350 -0.13 (-1.37%) 1,500 14.07 0 0 9,480 10,100 8,820
28/07/2026 9,480 -0.02 (-0.21%) 1,200 11.04 0 0 9,500 10,150 8,840
27/07/2026 9,500 0.1 (1.06%) 7,600 70.18 0 0 9,400 10,050 8,750
24/07/2026 9,400 -0.15 (-1.57%) 37,200 347.41 0 0 9,550 10,200 8,890
23/07/2026 9,550 0.33 (3.58%) 17,200 161.85 0 0 9,220 9,860 8,580
22/07/2026 9,220 0.6 (6.96%) 215,900 1,892.76 0 0 8,620 9,220 8,020
21/07/2026 8,620 -0.64 (-6.91%) 26,800 231.62 0 0 9,260 9,900 8,620
20/07/2026 9,260 -0.69 (-6.93%) 95,000 880.35 0 0 9,950 10,600 9,260
17/07/2026 9,950 0.01 (0.1%) 5,400 53.49 0 0 9,940 10,600 9,250
16/07/2026 9,940 0.07 (0.71%) 9,700 95.61 0 0 9,870 10,550 9,180
15/07/2026 9,870 -0.73 (-6.89%) 61,300 613.63 0 0 10,600 11,300 9,860
14/07/2026 10,600 -0.2 (-1.85%) 20,400 207.34 0 0 10,800 11,550 10,050
13/07/2026 10,800 -0.25 (-2.26%) 20,000 211.61 0 0 11,050 11,800 10,300
10/07/2026 11,050 -0.2 (-1.78%) 5,100 56.11 0 0 11,250 12,000 10,500
09/07/2026 11,250 -0.05 (-0.44%) 400 4.43 0 0 11,300 12,050 10,550
08/07/2026 11,300 -0.05 (-0.44%) 33,400 357.15 0 0 11,350 12,100 10,600
07/07/2026 11,350 -0.1 (-0.87%) 1,100 12.49 0 0 11,450 12,250 10,650
06/07/2026 11,450 -0.05 (-0.43%) 32,700 362.14 0 0 11,500 12,300 10,700
03/07/2026 11,500 0 (0%) 49,300 551.42 0 0 11,500 12,300 10,700
02/07/2026 11,500 0 (0%) 3,000 34.5 0 0 11,500 12,300 10,700
01/07/2026 11,500 0.05 (0.44%) 61,200 675.06 0 0 11,450 12,250 10,650
30/06/2026 11,450 -0.05 (-0.43%) 40,300 453.67 0 0 11,500 12,300 10,700
29/06/2026 11,500 0.3 (2.68%) 24,600 271.37 596,000 6,878.2 11,200 11,950 10,450
26/06/2026 11,200 -0.2 (-1.75%) 36,300 404.69 0 0 11,400 12,150 10,650
25/06/2026 11,400 0.4 (3.64%) 7,600 85.14 0 0 11,000 11,750 10,250
24/06/2026 11,000 -0.8 (-6.78%) 38,300 426.63 0 0 11,800 12,600 11,000
23/06/2026 11,800 -0.2 (-1.67%) 29,200 332.87 1,418,000 17,499 12,000 12,800 11,200
22/06/2026 12,000 0.25 (2.13%) 9,000 104.75 0 0 11,750 12,550 10,950
19/06/2026 11,750 0.05 (0.43%) 23,600 270.77 0 0 11,700 12,500 10,900
18/06/2026 11,700 0 (0%) 21,000 240.51 0 0 11,700 12,500 10,900
17/06/2026 11,700 0.25 (2.18%) 8,500 98.33 0 0 11,450 12,250 10,650
16/06/2026 11,450 -0.05 (-0.43%) 16,700 188.08 0 0 11,500 12,300 10,700
15/06/2026 11,500 0.2 (1.77%) 17,800 200.13 300,000 3,300 11,300 12,050 10,550
12/06/2026 11,300 -0.15 (-1.31%) 8,600 97.19 0 0 11,450 12,250 10,650
11/06/2026 11,450 -0.05 (-0.43%) 8,000 89.73 0 0 11,500 12,300 10,700
10/06/2026 11,500 0.05 (0.44%) 33,800 364.25 0 0 11,450 12,250 10,650
09/06/2026 11,450 -0.05 (-0.43%) 4,700 53.54 0 0 11,500 12,300 10,700
08/06/2026 11,500 0.35 (3.14%) 31,500 339.72 0 0 11,150 11,900 10,400
05/06/2026 11,150 0.55 (5.19%) 35,200 385.73 0 0 10,600 11,300 9,860
04/06/2026 10,600 0.63 (6.32%) 77,300 794.73 1,160,000 10,941 9,970 10,650 9,280
03/06/2026 9,970 -0.03 (-0.3%) 4,800 47.29 0 0 10,000 10,700 9,300
02/06/2026 10,000 0 (0%) 10,700 109.15 0 0 10,000 10,700 9,300
01/06/2026 10,000 0.18 (1.83%) 41,000 397.66 0 0 9,820 10,500 9,140
29/05/2026 9,820 -0.68 (-6.48%) 48,700 481.15 1,990,000 19,442.3 10,500 11,200 9,770
28/05/2026 10,500 -0.1 (-0.94%) 53,000 539.11 0 0 10,600 11,300 9,860
27/05/2026 10,600 0.35 (3.41%) 34,300 353.15 0 0 10,250 10,950 9,540
26/05/2026 10,250 -0.75 (-6.82%) 133,600 1,381.26 0 0 11,000 11,750 10,250
25/05/2026 11,000 -0.7 (-5.98%) 503,400 6,006.03 0 0 11,700 12,500 10,900
22/05/2026 11,700 0.75 (6.85%) 423,800 4,953.55 0 0 10,950 11,700 10,200
21/05/2026 10,950 0.7 (6.83%) 280,500 3,064.82 0 0 10,250 10,950 9,540
20/05/2026 10,250 -0.05 (-0.49%) 4,900 49.5 0 0 10,300 11,000 9,580
19/05/2026 10,300 0 (0%) 5,500 56.61 0 0 10,300 11,000 9,580
18/05/2026 10,300 -0.1 (-0.96%) 29,200 297.54 243,000 2,357.1 10,400 11,100 9,680
15/05/2026 10,400 0 (0%) 14,000 143 0 0 10,400 11,100 9,680
14/05/2026 10,400 0 (0%) 9,200 94.65 0 0 10,400 11,100 9,680
13/05/2026 10,400 0.05 (0.48%) 16,100 164.52 0 0 10,350 11,050 9,630
12/05/2026 10,350 0.3 (2.99%) 6,900 71.12 0 0 10,050 10,750 9,350
11/05/2026 10,050 -0.4 (-3.83%) 17,700 178.36 0 0 10,450 11,150 9,720
08/05/2026 10,450 0.1 (0.97%) 8,200 84.51 0 0 10,350 11,050 9,630
07/05/2026 10,350 0.05 (0.49%) 46,300 478.93 0 0 10,300 11,000 9,580
06/05/2026 10,300 0.05 (0.49%) 347,600 3,557.96 0 0 10,250 10,950 9,540
05/05/2026 10,250 -0.1 (-0.97%) 11,500 117.2 0 0 10,350 11,050 9,630
04/05/2026 10,350 0.1 (0.98%) 27,200 277.49 0 0 10,250 10,950 9,540
29/04/2026 10,250 -0.25 (-2.38%) 11,100 112.21 865,000 9,688 10,500 11,200 9,770

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
빠른 연결